Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Oneok Inc (NY: OKE ) 81.00 +1.06 (+1.33%) Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 29, 2002 3.895 3.895 3.805 3.834 373,975 -0.06(-1.51%) Nov 27, 2002 3.832 3.927 3.826 3.893 1,105,128 +0.06(+1.64%) Nov 26, 2002 3.888 3.897 3.818 3.830 632,349 -0.07(-1.71%) Nov 25, 2002 3.846 3.907 3.795 3.897 554,293 +0.03(+0.79%) Nov 22, 2002 3.836 3.866 3.777 3.866 604,189 +0.04(+1.17%) Nov 21, 2002 3.805 3.846 3.785 3.822 477,225 +0.03(+0.85%) Nov 20, 2002 3.725 3.816 3.710 3.789 716,826 +0.07(+1.79%) Nov 19, 2002 3.743 3.765 3.690 3.723 723,743 -0.00(-0.11%) Nov 18, 2002 3.745 3.761 3.696 3.727 1,385,733 +0.01(+0.38%) Nov 15, 2002 3.644 3.714 3.603 3.712 671,376 +0.06(+1.61%) Nov 14, 2002 3.603 3.662 3.597 3.654 613,576 +0.08(+2.21%) Nov 13, 2002 3.593 3.674 3.528 3.575 738,563 -0.00(-0.06%) Nov 12, 2002 3.633 3.725 3.532 3.577 799,328 -0.04(-1.17%) Nov 11, 2002 3.644 3.656 3.593 3.619 663,966 -0.02(-0.61%) Nov 08, 2002 3.662 3.765 3.603 3.642 1,446,992 -0.00(-0.11%) Nov 07, 2002 3.795 3.842 3.603 3.646 3,183,482 -0.27(-6.93%) Nov 06, 2002 3.816 3.957 3.812 3.917 1,346,211 +0.12(+3.14%) Nov 05, 2002 3.826 3.897 3.771 3.797 1,057,702 -0.02(-0.53%) Nov 04, 2002 3.795 3.927 3.771 3.818 979,153 +0.04(+1.13%) Nov 01, 2002 3.785 3.836 3.745 3.775 1,909,891 -0.06(-1.53%) Oct 31, 2002 3.846 3.907 3.818 3.834 1,364,984 -0.01(-0.32%) Oct 30, 2002 3.793 3.846 3.787 3.846 627,902 +0.05(+1.39%) Oct 29, 2002 3.836 3.836 3.725 3.793 719,297 -0.05(-1.21%) Oct 28, 2002 3.842 3.880 3.828 3.840 1,158,483 +0.00(+0.11%) Oct 25, 2002 3.836 3.844 3.785 3.836 586,899 +0.00(+0.11%) Oct 24, 2002 3.836 3.864 3.793 3.832 825,511 +0.04(+1.01%) Oct 23, 2002 3.735 3.805 3.729 3.793 1,165,893 +0.05(+1.30%) Oct 22, 2002 3.795 3.862 3.745 3.745 678,293 -0.10(-2.63%) Oct 21, 2002 3.771 3.854 3.771 3.846 922,340 +0.07(+1.82%) Oct 18, 2002 3.795 3.838 3.751 3.777 684,221 -0.01(-0.21%) Oct 17, 2002 3.688 3.785 3.688 3.785 479,696 +0.08(+2.13%) Oct 16, 2002 3.850 3.866 3.698 3.706 648,157 -0.16(-4.09%) Oct 15, 2002 3.735 3.864 3.727 3.864 1,141,192 +0.15(+4.09%) Oct 14, 2002 3.690 3.725 3.623 3.712 396,206 +0.02(+0.44%) Oct 11, 2002 3.745 3.745 3.664 3.696 499,950 +0.04(+1.16%) Oct 10, 2002 3.522 3.654 3.374 3.654 2,160,855 +0.13(+3.62%) Oct 09, 2002 3.654 3.674 3.524 3.526 1,294,339 -0.14(-3.86%) Oct 08, 2002 3.700 3.733 3.500 3.668 1,111,551 +0.03(+0.95%) Oct 07, 2002 3.644 3.745 3.631 3.633 500,939 -0.04(-1.16%) Oct 04, 2002 3.846 3.846 3.640 3.676 2,088,728 -0.15(-4.02%) Oct 03, 2002 3.805 3.919 3.803 3.830 864,045 +0.07(+1.99%) Oct 02, 2002 3.897 3.917 3.755 3.755 1,202,945 -0.14(-3.64%) Oct 01, 2002 3.832 3.897 3.793 3.897 1,040,411 +0.07(+1.85%) Sep 30, 2002 3.725 3.876 3.688 3.826 1,324,968 +0.06(+1.61%) Sep 27, 2002 3.856 3.913 3.749 3.765 1,007,806 -0.10(-2.62%) Sep 26, 2002 3.812 3.907 3.812 3.866 444,620 +0.10(+2.58%) Sep 25, 2002 3.654 3.777 3.633 3.769 1,108,587 +0.13(+3.56%) Sep 24, 2002 3.674 3.692 3.613 3.640 760,300 -0.05(-1.43%) Sep 23, 2002 3.706 3.745 3.617 3.692 945,559 -0.01(-0.38%) Sep 20, 2002 3.745 3.745 3.666 3.706 1,139,216 +0.01(+0.27%) Sep 19, 2002 3.765 3.769 3.696 3.696 1,102,658 -0.09(-2.30%) Sep 18, 2002 3.749 3.805 3.712 3.783 2,103,548 +0.02(+0.54%) Sep 17, 2002 3.899 3.899 3.727 3.763 750,420 -0.14(-3.48%) Sep 16, 2002 3.947 3.947 3.866 3.899 1,094,754 -0.05(-1.23%) Sep 13, 2002 3.828 3.967 3.789 3.947 685,703 +0.12(+3.12%) Sep 12, 2002 3.967 3.980 3.826 3.828 1,290,387 -0.16(-4.01%) Sep 11, 2002 3.927 4.038 3.927 3.988 995,949 +0.11(+2.82%) Sep 10, 2002 3.927 4.018 3.805 3.878 909,495 -0.02(-0.42%) Sep 09, 2002 3.866 3.919 3.824 3.895 1,293,351 -0.00(-0.05%) Sep 06, 2002 3.725 3.909 3.718 3.897 2,863,355 +0.17(+4.68%) Sep 05, 2002 3.846 3.846 3.723 3.723 1,158,977 -0.12(-3.21%) Sep 04, 2002 3.775 3.864 3.708 3.846 1,209,367 +0.11(+3.04%) Sep 03, 2002 3.921 3.921 3.725 3.733 1,031,025 -0.18(-4.65%) Aug 30, 2002 3.846 4.028 3.846 3.915 1,390,673 +0.07(+1.84%) Aug 29, 2002 3.866 3.888 3.785 3.844 1,934,098 -0.06(-1.66%) Aug 28, 2002 3.974 3.988 3.897 3.909 1,570,498 -0.07(-1.78%) Aug 27, 2002 4.036 4.056 3.969 3.980 1,549,749 -0.01(-0.15%) Aug 26, 2002 3.967 3.988 3.846 3.986 2,315,978 -0.06(-1.55%) Aug 23, 2002 4.180 4.180 4.048 4.048 2,422,193 -0.16(-3.89%) Aug 22, 2002 4.202 4.251 4.180 4.212 998,913 +0.01(+0.24%) Aug 21, 2002 4.111 4.202 4.089 4.202 1,362,514 +0.10(+2.42%) Aug 20, 2002 4.085 4.180 4.065 4.103 1,258,275 +0.07(+1.86%) Aug 16, 2002 4.014 4.048 3.907 4.028 814,643 +0.01(+0.35%) Aug 15, 2002 4.054 4.129 3.988 4.014 798,340 +0.01(+0.25%) Aug 14, 2002 3.810 4.004 3.777 4.004 789,942 +0.22(+5.95%) Aug 13, 2002 3.907 3.959 3.773 3.779 641,241 -0.13(-3.26%) Aug 12, 2002 3.795 3.911 3.795 3.907 624,444 +0.01(+0.36%) Aug 07, 2002 3.787 3.907 3.727 3.893 1,325,462 +0.16(+4.34%) Aug 06, 2002 3.644 3.751 3.601 3.731 1,093,766 +0.23(+6.53%) Aug 05, 2002 3.644 3.755 3.484 3.502 444,620 -0.10(-2.81%) Aug 02, 2002 3.623 3.747 3.550 3.603 477,225 -0.01(-0.22%) Aug 01, 2002 3.745 3.795 3.611 3.611 795,376 -0.13(-3.57%) Jul 31, 2002 3.688 3.785 3.688 3.745 1,016,698 +0.06(+1.59%) Jul 30, 2002 3.633 3.846 3.609 3.686 1,129,829 +0.05(+1.45%) Jul 29, 2002 3.506 3.672 3.506 3.633 783,026 +0.13(+3.70%) Jul 26, 2002 3.461 3.512 3.431 3.504 576,524 +0.02(+0.64%) Jul 25, 2002 3.330 3.522 3.322 3.482 1,146,626 +0.18(+5.52%) Jul 24, 2002 3.079 3.299 2.959 3.299 1,390,179 +0.22(+7.17%) Jul 23, 2002 3.249 3.279 3.042 3.079 1,545,797 -0.17(-5.23%) Jul 22, 2002 3.320 3.366 3.176 3.249 1,329,415 -0.06(-1.83%) Jul 19, 2002 3.583 3.595 3.291 3.310 1,852,585 -0.41(-11.04%) Jul 17, 2002 3.741 3.805 3.625 3.720 1,285,447 -0.07(-1.76%) Jul 12, 2002 3.907 3.907 3.723 3.787 1,339,789 -0.09(-2.20%) Jul 11, 2002 3.937 3.967 3.846 3.872 1,510,227 -0.06(-1.44%) Jul 10, 2002 4.109 4.190 3.929 3.929 834,404 -0.16(-3.91%) Jul 09, 2002 4.125 4.125 4.089 4.089 689,161 -0.04(-0.88%) Jul 08, 2002 4.241 4.241 4.125 4.125 1,103,646 -0.12(-2.72%) Jul 05, 2002 4.160 4.271 4.160 4.241 423,871 +0.08(+2.00%) Jul 04, 2002 4.220 4.251 4.089 4.158 8,348,983 +0.00(+0.00%) Jul 03, 2002 4.220 4.251 4.089 4.158 690,149 -0.06(-1.49%) Jul 02, 2002 4.382 4.401 4.210 4.220 564,667 -0.16(-3.70%) Jul 01, 2002 4.451 4.492 4.382 4.382 726,213 -0.06(-1.37%) Jun 28, 2002 4.338 4.453 4.338 4.443 1,281,988 +0.10(+2.38%) Jun 27, 2002 4.301 4.362 4.176 4.340 724,237 +0.07(+1.76%) Jun 26, 2002 4.154 4.307 4.121 4.265 958,898 +0.04(+1.01%) Jun 25, 2002 4.172 4.332 4.150 4.222 832,922 -0.03(-0.71%) Jun 21, 2002 4.307 4.342 4.253 4.253 1,055,232 -0.05(-1.08%) Jun 20, 2002 4.220 4.348 4.220 4.299 656,062 +0.09(+2.12%) Jun 19, 2002 4.380 4.407 4.210 4.210 787,472 -0.17(-3.88%) Jun 18, 2002 4.372 4.449 4.362 4.380 628,396 +0.01(+0.19%) Jun 17, 2002 4.210 4.372 4.210 4.372 595,791 +0.18(+4.25%) Jun 14, 2002 4.109 4.218 4.040 4.194 622,962 -0.03(-0.77%) Jun 12, 2002 4.107 4.227 4.073 4.227 722,261 +0.13(+3.16%) Jun 11, 2002 4.220 4.220 4.095 4.097 567,138 -0.10(-2.32%) Jun 10, 2002 4.210 4.261 4.184 4.194 712,874 -0.01(-0.29%) Jun 07, 2002 4.129 4.214 4.069 4.206 700,524 +0.09(+2.21%) Jun 06, 2002 4.233 4.245 4.109 4.115 1,027,567 -0.12(-2.77%) Jun 05, 2002 4.210 4.245 4.142 4.233 702,994 +0.03(+0.67%) May 31, 2002 4.261 4.312 4.204 4.204 1,243,455 -0.21(-4.68%) May 28, 2002 4.463 4.463 4.393 4.411 472,285 -0.05(-1.04%) May 27, 2002 4.478 4.508 4.417 4.457 1,155,025 +0.00(+0.00%) May 24, 2002 4.478 4.508 4.417 4.457 1,139,710 -0.02(-0.41%) May 23, 2002 4.352 4.492 4.312 4.476 1,055,232 +0.13(+2.89%) May 22, 2002 4.445 4.453 4.301 4.350 1,184,172 -0.05(-1.10%) May 21, 2002 4.443 4.451 4.301 4.399 1,295,327 -0.04(-0.82%) May 20, 2002 4.544 4.569 4.431 4.435 609,130 -0.11(-2.41%) May 17, 2002 4.504 4.544 4.423 4.544 587,393 +0.01(+0.22%) May 16, 2002 4.534 4.591 4.463 4.534 728,189 +0.00(+0.04%) May 15, 2002 4.573 4.603 4.510 4.532 695,089 -0.04(-0.89%) May 14, 2002 4.405 4.577 4.405 4.573 903,073 +0.12(+2.68%) May 13, 2002 4.413 4.453 4.322 4.453 616,540 +0.07(+1.62%) May 10, 2002 4.443 4.463 4.352 4.382 458,947 -0.03(-0.69%) May 09, 2002 4.563 4.595 4.411 4.413 656,062 -0.16(-3.45%) May 08, 2002 4.514 4.571 4.433 4.571 840,332 +0.05(+1.16%) May 07, 2002 4.524 4.567 4.425 4.518 970,260 +0.00(+0.04%) May 06, 2002 4.559 4.575 4.453 4.516 813,161 -0.04(-0.93%) May 03, 2002 4.575 4.684 4.522 4.559 1,246,419 -0.05(-1.10%) May 02, 2002 4.409 4.682 4.320 4.609 1,042,881 +0.20(+4.64%) May 01, 2002 4.425 4.451 4.352 4.405 546,883 -0.02(-0.46%) Apr 30, 2002 4.229 4.443 4.229 4.425 955,933 +0.18(+4.34%) Apr 29, 2002 4.182 4.249 4.150 4.241 413,497 +0.01(+0.24%) Apr 26, 2002 4.299 4.299 4.200 4.231 485,130 -0.12(-2.75%) Apr 25, 2002 4.251 4.358 4.241 4.350 339,887 +0.05(+1.27%) Apr 24, 2002 4.348 4.399 4.291 4.295 627,408 -0.06(-1.35%) Apr 23, 2002 4.312 4.380 4.312 4.354 3,853,377 +0.03(+0.66%) Apr 22, 2002 4.299 4.362 4.299 4.326 455,488 -0.02(-0.56%) Apr 19, 2002 4.360 4.362 4.334 4.350 370,023 -0.02(-0.46%) Apr 18, 2002 4.350 4.382 4.328 4.370 661,496 -0.03(-0.64%) Apr 17, 2002 4.322 4.427 4.322 4.399 542,436 +0.03(+0.65%) Apr 16, 2002 4.241 4.372 4.241 4.370 861,575 +0.14(+3.20%) Apr 15, 2002 4.200 4.251 4.180 4.235 976,188 -0.02(-0.38%) Apr 12, 2002 4.170 4.251 4.105 4.251 757,336 +0.09(+2.14%) Apr 11, 2002 4.235 4.249 4.154 4.162 630,372 -0.09(-2.00%) Apr 10, 2002 4.227 4.281 4.210 4.247 855,153 +0.03(+0.77%) Apr 09, 2002 4.287 4.312 4.190 4.214 819,089 -0.12(-2.85%) Apr 08, 2002 4.190 4.338 4.180 4.338 3,211,147 +0.12(+2.93%) Apr 05, 2002 4.251 4.269 4.214 4.214 507,361 -0.03(-0.72%) Apr 04, 2002 4.180 4.249 4.180 4.245 702,500 +0.07(+1.65%) Apr 03, 2002 4.241 4.249 4.139 4.176 494,022 -0.07(-1.57%) Apr 02, 2002 4.245 4.265 4.190 4.243 489,082 +0.02(+0.43%) Apr 01, 2002 4.200 4.249 4.170 4.224 993,479 +0.00(+0.10%) Mar 29, 2002 4.170 4.220 4.162 4.220 55,676,360 +0.00(+0.00%) Mar 28, 2002 4.170 4.220 4.162 4.220 596,285 +0.04(+0.92%) Mar 27, 2002 4.119 4.192 4.119 4.182 462,899 +0.05(+1.27%) Mar 26, 2002 4.038 4.129 4.038 4.129 483,648 +0.06(+1.39%) Mar 25, 2002 4.109 4.139 4.054 4.073 428,811 -0.02(-0.54%) Mar 22, 2002 4.170 4.170 4.081 4.095 641,241 -0.14(-3.30%) Mar 21, 2002 4.008 4.235 4.008 4.235 832,922 +0.20(+4.97%) Mar 20, 2002 4.048 4.109 3.990 4.034 300,365 -0.04(-0.94%) Mar 19, 2002 4.099 4.099 3.996 4.073 437,704 +0.01(+0.15%) Mar 18, 2002 4.008 4.069 3.978 4.067 250,469 +0.05(+1.21%) Mar 15, 2002 3.988 4.077 3.947 4.018 811,679 -0.02(-0.55%) Mar 14, 2002 4.008 4.052 3.988 4.040 377,927 +0.03(+0.76%) Mar 13, 2002 4.032 4.048 3.957 4.010 490,070 -0.02(-0.55%) Mar 12, 2002 4.046 4.067 3.998 4.032 732,635 +0.01(+0.30%) Mar 11, 2002 3.927 4.026 3.927 4.020 542,436 +0.10(+2.48%) Mar 08, 2002 4.046 4.048 3.868 3.923 912,459 -0.11(-2.71%) Mar 07, 2002 4.036 4.046 3.917 4.032 822,547 +0.04(+1.12%) Mar 06, 2002 3.931 3.988 3.876 3.988 595,791 +0.06(+1.49%) Mar 05, 2002 3.876 3.976 3.876 3.929 526,628 +0.07(+1.89%) Mar 04, 2002 3.775 3.876 3.775 3.856 966,802 +0.08(+2.04%) Mar 01, 2002 3.674 3.779 3.666 3.779 504,891 +0.09(+2.36%) Feb 28, 2002 3.706 3.745 3.664 3.692 828,476 -0.04(-1.03%) Feb 27, 2002 3.735 3.785 3.696 3.731 1,358,068 +0.01(+0.16%) Feb 26, 2002 3.718 3.735 3.686 3.725 854,659 +0.01(+0.16%) Feb 25, 2002 3.745 3.747 3.664 3.718 494,022 -0.06(-1.66%) Feb 22, 2002 3.644 3.781 3.613 3.781 197,609 +0.14(+3.78%) Feb 21, 2002 3.674 3.745 3.633 3.644 483,648 -0.03(-0.83%) Feb 20, 2002 3.644 3.678 3.623 3.674 536,508 +0.02(+0.55%) Feb 19, 2002 3.623 3.723 3.542 3.654 857,623 +0.03(+0.84%) Feb 18, 2002 3.552 3.629 3.528 3.623 558,739 +0.00(+0.00%) Feb 15, 2002 3.552 3.629 3.528 3.623 558,245 +0.07(+1.88%) Feb 14, 2002 3.595 3.631 3.441 3.557 856,635 -0.04(-1.07%) Feb 13, 2002 3.550 3.595 3.534 3.595 585,416 +0.04(+1.25%) Feb 12, 2002 3.563 3.563 3.532 3.550 422,389 +0.01(+0.17%) Feb 11, 2002 3.490 3.552 3.490 3.544 433,751 +0.01(+0.17%) Feb 08, 2002 3.393 3.540 3.374 3.538 719,791 +0.16(+4.61%) Feb 07, 2002 3.350 3.401 3.308 3.382 839,838 +0.01(+0.18%) Feb 06, 2002 3.451 3.451 3.344 3.376 2,717,124 -0.10(-2.97%) Feb 05, 2002 3.380 3.480 3.360 3.480 890,228 +0.08(+2.26%) Feb 04, 2002 3.469 3.478 3.391 3.403 519,711 -0.07(-1.93%) Feb 01, 2002 3.471 3.520 3.401 3.469 441,656 -0.02(-0.64%) Jan 31, 2002 3.546 3.583 3.484 3.492 776,603 -0.07(-2.10%) Jan 30, 2002 3.471 3.567 3.405 3.567 1,044,364 +0.08(+2.20%) Jan 29, 2002 3.482 3.502 3.407 3.490 1,092,778 -0.02(-0.69%) Jan 28, 2002 3.502 3.542 3.467 3.514 682,739 +0.02(+0.70%) Jan 25, 2002 3.461 3.492 3.455 3.490 905,543 +0.03(+0.82%) Jan 24, 2002 3.451 3.482 3.443 3.461 291,473 -0.00(-0.06%) Jan 23, 2002 3.443 3.492 3.441 3.463 815,137 +0.01(+0.35%) Jan 22, 2002 3.492 3.502 3.443 3.451 754,372 -0.04(-1.22%) Jan 21, 2002 3.471 3.516 3.457 3.494 834,404 +0.00(+0.00%) Jan 18, 2002 3.471 3.516 3.457 3.494 820,077 +0.02(+0.52%) Jan 17, 2002 3.461 3.476 3.425 3.476 568,126 +0.04(+1.24%) Jan 16, 2002 3.498 3.498 3.411 3.433 648,651 -0.04(-1.28%) Jan 15, 2002 3.465 3.522 3.443 3.478 660,508 +0.02(+0.70%) Jan 14, 2002 3.447 3.461 3.423 3.453 1,416,857 +0.01(+0.35%) Jan 11, 2002 3.471 3.492 3.441 3.441 374,469 -0.01(-0.35%) Jan 10, 2002 3.461 3.471 3.421 3.453 960,380 -0.16(-4.37%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.